DB Commodity Index Fund Invesco (NY: DBC )

19.48 USD +0.17 (+0.88%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 19.28 19.62 19.20 19.48 6,337,902 +0.17(+0.88%)
Dec 01, 2021 19.75 19.80 19.25 19.31 10,483,194 -0.17(-0.87%)
Nov 30, 2021 19.71 19.81 19.21 19.48 12,056,805 -0.55(-2.75%)
Nov 29, 2021 20.47 20.50 19.94 20.03 4,303,678 +0.00(+0.00%)
Nov 26, 2021 20.60 20.60 19.82 20.03 7,161,912 -1.27(-5.96%)
Nov 24, 2021 21.34 21.42 21.28 21.30 3,840,989 -0.08(-0.37%)
Nov 23, 2021 21.11 21.39 21.11 21.38 1,886,824 +0.38(+1.81%)
Nov 22, 2021 20.88 21.09 20.88 21.00 3,914,688 +0.15(+0.72%)
Nov 19, 2021 21.05 21.08 20.82 20.85 2,124,181 -0.34(-1.60%)
Nov 18, 2021 21.18 21.18 21.16 21.19 1,305,535 +0.07(+0.33%)
Nov 17, 2021 21.29 21.37 21.04 21.12 2,240,064 -0.19(-0.89%)
Nov 16, 2021 21.32 21.41 21.24 21.31 1,567,436 -0.03(-0.14%)
Nov 15, 2021 21.18 21.35 21.12 21.34 2,164,836 +0.01(+0.05%)
Nov 12, 2021 21.26 21.41 21.26 21.33 4,009,075 -0.03(-0.14%)
Nov 11, 2021 21.36 21.48 21.27 21.36 1,681,471 +0.15(+0.71%)
Nov 10, 2021 21.45 21.21 3,514,675 -0.27(-1.26%)
Nov 09, 2021 21.30 21.48 21.18 21.48 2,392,678 +0.17(+0.80%)
Nov 08, 2021 21.19 21.32 21.17 21.31 1,272,290 +0.13(+0.61%)
Nov 05, 2021 20.98 21.23 20.86 21.18 6,198,597 +0.29(+1.39%)
Nov 04, 2021 21.46 21.48 20.80 20.89 4,825,290 -0.13(-0.62%)
Nov 03, 2021 21.23 21.32 21.00 21.02 3,420,104 -0.55(-2.55%)
Nov 02, 2021 21.44 21.61 21.41 21.57 3,544,666 +0.06(+0.28%)
Nov 01, 2021 21.51 21.56 21.45 21.51 3,896,281 +0.16(+0.75%)
Oct 29, 2021 21.35 21.44 21.18 21.35 2,849,084 -0.11(-0.51%)
Oct 28, 2021 21.38 21.47 21.24 21.46 4,941,849 +0.11(+0.52%)
Oct 27, 2021 21.52 21.65 21.35 21.35 4,256,847 -0.40(-1.84%)
Oct 26, 2021 21.72 21.75 1,604,719 +0.03(+0.14%)
Oct 25, 2021 21.77 21.83 21.70 21.72 1,764,101 +0.11(+0.51%)
Oct 22, 2021 21.61 21.67 21.41 21.61 2,690,887 +0.10(+0.46%)
Oct 21, 2021 21.59 21.64 21.30 21.51 3,270,876 -0.33(-1.51%)
Oct 20, 2021 21.51 21.85 21.48 21.84 3,466,982 +0.24(+1.11%)
Oct 19, 2021 21.50 21.67 21.42 21.60 4,928,576 +0.05(+0.23%)
Oct 18, 2021 21.79 21.84 21.55 21.55 6,736,001 -0.13(-0.60%)
Oct 15, 2021 21.70 21.75 21.62 21.68 2,904,679 +0.18(+0.84%)
Oct 14, 2021 21.48 21.52 21.33 21.50 3,869,922 +0.22(+1.03%)
Oct 13, 2021 21.15 21.29 21.06 21.28 4,128,172 +0.12(+0.57%)
Oct 12, 2021 21.23 21.31 21.11 21.16 4,446,809 +0.00(+0.00%)
Oct 11, 2021 21.23 21.30 21.16 21.16 4,405,762 +0.14(+0.67%)
Oct 08, 2021 21.05 21.14 20.95 21.02 2,336,313 +0.07(+0.33%)
Oct 07, 2021 20.70 20.95 20.56 20.95 4,299,759 +0.26(+1.26%)
Oct 06, 2021 20.81 20.81 20.61 20.69 3,903,438 -0.35(-1.66%)
Oct 05, 2021 20.91 21.07 20.89 21.04 2,653,521 +0.26(+1.25%)
Oct 04, 2021 20.63 20.89 20.63 20.78 3,955,969 +0.33(+1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.